Daetwyl I historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	188.00	191.60	188.00	190.80	175.75	12,611
2022-12-16	189.00	191.60	187.80	190.40	175.38	27,096
2022-12-15	192.20	193.60	188.40	188.40	173.54	19,059
2022-12-14	192.00	193.80	189.00	193.80	178.51	8,894
2022-12-13	187.00	194.60	185.20	190.60	175.56	10,029
2022-12-12	184.40	189.00	183.00	188.80	173.90	12,358
2022-12-09	177.60	186.60	177.60	185.20	170.59	13,340
2022-12-08	178.80	181.00	177.00	179.20	165.06	7,887
2022-12-07	180.80	180.80	173.60	177.80	163.77	18,584
2022-12-06	184.80	185.00	180.20	181.20	166.90	14,039
2022-12-05	187.40	187.40	183.20	184.40	169.85	6,984
2022-12-02	182.80	185.00	179.40	184.80	170.22	20,361
2022-12-01	182.60	185.60	178.60	182.00	167.64	20,305
2022-11-30	182.00	183.20	179.80	181.40	167.09	22,182
2022-11-29	182.80	182.80	177.60	180.20	165.98	9,776
2022-11-28	184.40	185.00	178.80	179.20	165.06	17,924
2022-11-25	183.40	183.60	181.40	182.80	168.38	5,259
2022-11-24	179.40	183.60	178.40	183.20	168.75	14,990
2022-11-23	176.20	178.80	175.20	178.80	164.69	12,576
2022-11-22	176.60	177.20	173.40	176.00	162.11	10,901
2022-11-21	177.40	177.40	173.40	175.20	161.38	7,956
2022-11-18	176.40	178.80	172.60	178.00	163.96	7,084
2022-11-17	176.80	179.60	174.00	175.60	161.75	10,146
2022-11-16	182.20	182.20	172.40	174.20	160.46	22,143
2022-11-15	180.40	183.60	175.80	182.80	168.38	24,872
2022-11-14	185.00	185.00	180.60	181.40	167.09	14,866
2022-11-11	184.60	187.80	180.00	181.60	167.27	26,633
2022-11-10	177.40	183.00	171.80	181.80	167.46	18,896
2022-11-09	178.20	180.40	176.40	177.00	163.03	18,562
2022-11-08	177.00	179.00	174.60	178.20	164.14	27,181
2022-11-07	176.60	177.80	175.20	176.40	162.48	6,383
2022-11-04	173.80	179.60	173.00	177.80	163.77	8,538
2022-11-03	176.00	176.00	171.40	172.60	158.98	9,257
2022-11-02	180.00	180.40	175.60	177.20	163.22	7,335
2022-11-01	184.00	184.00	177.80	178.60	164.51	13,767
2022-10-31	179.40	180.40	177.00	177.80	163.77	9,363
2022-10-28	182.80	182.80	177.60	180.60	166.35	10,001
2022-10-27	183.00	184.20	179.80	183.00	168.56	11,089
2022-10-26	177.80	184.60	177.60	183.20	168.75	14,214
2022-10-25	179.80	179.80	172.40	177.20	163.22	5,196
2022-10-24	171.80	176.60	171.80	174.20	160.46	6,592
2022-10-21	171.60	173.40	169.00	172.20	158.61	16,456
2022-10-20	174.00	175.60	169.00	173.80	160.09	9,129
2022-10-19	175.80	175.80	171.20	171.20	157.69	7,588
2022-10-18	172.20	178.40	172.00	175.80	161.93	25,997
2022-10-17	164.40	172.00	162.60	169.80	156.40	6,315
2022-10-14	168.20	168.20	163.20	164.40	151.43	9,667
2022-10-13	158.60	163.80	156.60	163.80	150.88	7,890
2022-10-12	159.00	162.40	159.00	159.80	147.19	18,010
2022-10-11	163.80	163.80	158.60	161.20	148.48	13,653
2022-10-10	163.40	164.60	161.20	162.80	149.95	6,093
2022-10-07	168.00	170.00	163.00	163.60	150.69	45,414
2022-10-06	169.60	169.60	167.40	168.80	155.48	22,875
2022-10-05	166.60	167.60	165.20	167.00	153.82	16,028
2022-10-04	159.40	166.60	159.40	166.40	153.27	18,765
2022-10-03	153.80	156.80	151.80	156.80	144.43	12,035
2022-09-30	155.00	158.60	154.20	158.60	146.09	15,842
2022-09-29	157.60	157.60	153.40	154.60	142.40	8,648
2022-09-28	152.80	157.60	150.00	157.60	145.17	15,995
2022-09-27	155.20	157.40	153.60	154.60	142.40	12,282

← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-19	3.2000 CHF
2025-03-20	3.2000 CHF
2024-03-18	3.2000 CHF
2023-03-09	3.2000 CHF
2022-03-18	4.2000 CHF
2021-03-11	3.2000 CHF
2020-03-13	3.0000 CHF
2019-03-14	3.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.